Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 50.18 | 50.20 | 50.17 | 50.18 | 346,284 | +0.00(+0.00%) |
Feb 27, 2018 | 50.18 | 50.19 | 50.15 | 50.18 | 1,330,129 | +0.01(+0.02%) |
Feb 26, 2018 | 50.16 | 50.18 | 50.14 | 50.17 | 1,105,668 | +0.02(+0.04%) |
Feb 23, 2018 | 50.18 | 50.19 | 50.14 | 50.15 | 2,061,270 | -0.02(-0.04%) |
Feb 22, 2018 | 50.17 | 50.18 | 50.16 | 50.17 | 380,017 | -0.01(-0.02%) |
Feb 21, 2018 | 50.14 | 50.18 | 50.14 | 50.18 | 537,582 | +0.02(+0.05%) |
Feb 20, 2018 | 50.16 | 50.17 | 50.14 | 50.16 | 587,478 | +0.02(+0.03%) |
Feb 16, 2018 | 50.14 | 50.14 | 50.14 | 0 | -0.02(-0.04%) | |
Feb 15, 2018 | 50.14 | 50.17 | 50.13 | 50.16 | 1,090,619 | +0.00(+0.00%) |
Feb 14, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 434,637 | +0.00(+0.00%) |
Feb 13, 2018 | 50.14 | 50.18 | 50.14 | 50.16 | 2,087,619 | +0.00(+0.01%) |
Feb 12, 2018 | 50.14 | 50.16 | 50.14 | 50.16 | 357,339 | -0.00(-0.01%) |
Feb 09, 2018 | 50.13 | 50.17 | 50.13 | 50.16 | 721,279 | +0.03(+0.06%) |
Feb 08, 2018 | 50.18 | 50.18 | 50.13 | 50.13 | 529,819 | -0.02(-0.04%) |
Feb 07, 2018 | 50.14 | 50.18 | 50.14 | 50.15 | 777,117 | +0.02(+0.04%) |
Feb 06, 2018 | 50.16 | 50.16 | 50.11 | 50.13 | 1,584,544 | -0.03(-0.05%) |
Feb 05, 2018 | 50.17 | 50.18 | 50.15 | 50.16 | 1,404,204 | +0.00(+0.00%) |
Feb 02, 2018 | 50.18 | 50.18 | 50.15 | 50.16 | 609,891 | -0.02(-0.03%) |
Feb 01, 2018 | 50.18 | 50.18 | 50.15 | 50.17 | 769,155 | -0.07(-0.14%) |
Jan 31, 2018 | 50.25 | 50.25 | 50.22 | 50.24 | 621,378 | +0.00(+0.00%) |
Jan 30, 2018 | 50.24 | 50.25 | 50.22 | 50.24 | 356,508 | +0.01(+0.02%) |
Jan 29, 2018 | 50.23 | 50.23 | 50.21 | 50.23 | 307,755 | +0.00(+0.00%) |
Jan 26, 2018 | 50.22 | 50.23 | 50.21 | 50.23 | 385,375 | +0.01(+0.02%) |
Jan 25, 2018 | 50.22 | 50.23 | 50.21 | 50.22 | 558,862 | +0.01(+0.02%) |
Jan 24, 2018 | 50.20 | 50.23 | 50.20 | 50.21 | 379,410 | +0.00(+0.00%) |
Jan 23, 2018 | 50.19 | 50.22 | 50.19 | 50.21 | 448,598 | +0.00(+0.00%) |
Jan 22, 2018 | 50.22 | 50.22 | 50.19 | 50.21 | 830,676 | -0.01(-0.02%) |
Jan 19, 2018 | 50.21 | 50.22 | 50.20 | 50.22 | 972,351 | +0.01(+0.02%) |
Jan 18, 2018 | 50.21 | 50.21 | 50.19 | 50.21 | 527,573 | +0.01(+0.01%) |
Jan 17, 2018 | 50.20 | 50.21 | 50.17 | 50.20 | 728,056 | +0.00(+0.01%) |
Jan 16, 2018 | 50.18 | 50.20 | 50.16 | 50.20 | 2,454,891 | +0.04(+0.07%) |
Jan 12, 2018 | 50.16 | 50.16 | 50.16 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 50.16 | 50.17 | 50.13 | 50.16 | 549,429 | +0.01(+0.02%) |
Jan 10, 2018 | 50.16 | 50.15 | 488,302 | +0.01(+0.02%) | ||
Jan 09, 2018 | 50.13 | 50.15 | 50.13 | 50.14 | 923,607 | +0.01(+0.02%) |
Jan 08, 2018 | 50.15 | 50.16 | 50.12 | 50.13 | 507,000 | +0.00(+0.00%) |
Jan 05, 2018 | 50.13 | 50.15 | 50.12 | 50.13 | 536,723 | -0.02(-0.04%) |
Jan 04, 2018 | 50.14 | 50.16 | 50.13 | 50.15 | 283,611 | +0.01(+0.02%) |
Jan 03, 2018 | 50.14 | 50.15 | 50.13 | 50.14 | 499,763 | +0.00(+0.00%) |
Jan 02, 2018 | 50.12 | 50.14 | 50.12 | 50.14 | 316,902 | +0.02(+0.04%) |
Dec 29, 2017 | 50.12 | 50.12 | 50.12 | 0 | -0.01(-0.01%) | |
Dec 28, 2017 | 50.14 | 50.14 | 50.12 | 50.12 | 361,786 | -0.01(-0.02%) |
Dec 27, 2017 | 50.11 | 50.14 | 50.11 | 50.13 | 337,128 | +0.02(+0.04%) |
Dec 26, 2017 | 50.10 | 50.13 | 50.10 | 50.12 | 469,580 | -0.00(-0.01%) |
Dec 22, 2017 | 50.14 | 50.15 | 50.10 | 50.12 | 3,955,919 | -0.03(-0.06%) |
Dec 21, 2017 | 50.14 | 50.16 | 50.13 | 50.15 | 504,527 | -0.05(-0.09%) |
Dec 20, 2017 | 50.19 | 50.20 | 50.18 | 50.20 | 449,312 | +0.02(+0.03%) |
Dec 19, 2017 | 50.18 | 50.19 | 50.16 | 50.18 | 588,633 | -0.01(-0.01%) |
Dec 18, 2017 | 50.18 | 50.19 | 50.16 | 50.19 | 392,596 | +0.03(+0.05%) |
Dec 15, 2017 | 50.15 | 50.17 | 50.14 | 50.16 | 797,244 | +0.00(+0.00%) |
Dec 14, 2017 | 50.16 | 50.17 | 50.14 | 50.16 | 533,078 | -0.01(-0.01%) |
Dec 13, 2017 | 50.15 | 50.17 | 50.14 | 50.16 | 327,337 | +0.02(+0.05%) |
Dec 12, 2017 | 50.14 | 50.15 | 50.14 | 50.14 | 224,373 | -0.01(-0.01%) |
Dec 11, 2017 | 50.15 | 50.15 | 50.14 | 50.15 | 166,535 | -0.01(-0.03%) |
Dec 08, 2017 | 50.14 | 50.16 | 50.14 | 50.16 | 193,446 | +0.01(+0.02%) |
Dec 07, 2017 | 50.15 | 50.16 | 50.14 | 50.15 | 193,210 | +0.00(+0.00%) |
Dec 06, 2017 | 50.15 | 50.16 | 50.13 | 50.15 | 248,406 | +0.01(+0.02%) |
Dec 05, 2017 | 50.16 | 50.16 | 50.12 | 50.14 | 1,589,216 | -0.01(-0.02%) |
Dec 04, 2017 | 50.15 | 50.15 | 50.13 | 50.15 | 307,678 | +0.02(+0.04%) |